Sweden Ishares MSCI ETF (NY: EWD )

40.15 -0.81 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.15 24.24 24.04 24.12 276,076 +0.14(+0.60%)
Jul 30, 2015 23.76 23.98 23.64 23.97 272,679 +0.11(+0.47%)
Jul 29, 2015 23.77 23.99 23.76 23.86 268,453 -0.05(-0.22%)
Jul 28, 2015 23.81 23.97 23.70 23.91 195,168 +0.05(+0.19%)
Jul 27, 2015 24.03 24.04 23.85 23.87 186,889 -0.17(-0.69%)
Jul 24, 2015 24.21 24.31 24.03 24.03 348,963 -0.20(-0.81%)
Jul 23, 2015 24.26 24.31 24.18 24.23 609,137 -0.08(-0.31%)
Jul 22, 2015 24.29 24.31 24.22 24.31 61,475 -0.39(-1.58%)
Jul 21, 2015 24.67 24.72 24.62 24.70 102,103 -0.03(-0.12%)
Jul 20, 2015 24.67 24.79 24.64 24.73 160,888 +0.36(+1.48%)
Jul 17, 2015 24.55 24.55 24.34 24.37 101,214 -0.23(-0.95%)
Jul 16, 2015 24.59 24.73 24.59 24.60 156,583 +0.44(+1.81%)
Jul 15, 2015 24.16 24.25 24.05 24.16 968,195 -0.38(-1.56%)
Jul 14, 2015 24.37 24.58 24.37 24.55 362,034 +0.07(+0.28%)
Jul 13, 2015 24.43 24.56 24.37 24.48 233,896 +0.14(+0.59%)
Jul 10, 2015 24.27 24.37 24.19 24.34 244,839 +0.96(+4.11%)
Jul 09, 2015 23.58 23.61 23.36 23.38 766,164 +0.35(+1.52%)
Jul 08, 2015 23.14 23.20 22.94 23.03 196,849 -0.37(-1.58%)
Jul 07, 2015 23.11 23.46 22.81 23.40 504,287 +0.17(+0.75%)
Jul 06, 2015 23.15 23.45 23.11 23.22 363,062 -0.63(-2.65%)
Jul 02, 2015 23.93 23.85 23.85 23.85 240,322 -0.35(-1.43%)
Jul 01, 2015 24.43 24.45 24.07 24.20 342,748 +0.29(+1.20%)
Jun 30, 2015 24.37 24.37 23.75 23.91 278,895 -0.29(-1.21%)
Jun 29, 2015 24.48 24.61 24.17 24.21 282,995 -0.72(-2.87%)
Jun 26, 2015 25.01 25.04 24.80 24.92 175,418 -0.03(-0.12%)
Jun 25, 2015 25.02 25.07 24.92 24.95 183,579 -0.07(-0.28%)
Jun 24, 2015 25.15 25.23 24.99 25.02 180,695 -0.28(-1.09%)
Jun 23, 2015 25.32 25.36 25.27 25.30 151,682 +0.03(+0.12%)
Jun 22, 2015 25.34 25.50 25.26 25.27 359,430 +0.49(+2.00%)
Jun 19, 2015 24.78 24.86 24.68 24.78 630,478 -0.11(-0.44%)
Jun 18, 2015 24.78 25.17 24.72 24.89 349,510 +0.12(+0.47%)
Jun 17, 2015 24.76 24.84 24.51 24.77 194,879 -0.15(-0.61%)
Jun 16, 2015 24.73 24.94 24.61 24.92 115,297 +0.15(+0.59%)
Jun 15, 2015 24.66 24.81 24.57 24.78 209,454 -0.36(-1.42%)
Jun 12, 2015 25.00 25.25 24.98 25.13 207,373 -0.11(-0.43%)
Jun 11, 2015 25.23 25.28 24.99 25.24 230,853 +0.19(+0.75%)
Jun 10, 2015 24.94 25.20 24.91 25.05 326,127 +0.46(+1.86%)
Jun 09, 2015 24.59 24.69 24.44 24.59 140,111 +0.00(+0.00%)
Jun 08, 2015 24.53 24.62 24.43 24.59 687,343 -0.07(-0.29%)
Jun 05, 2015 24.57 24.71 24.48 24.67 342,054 -0.44(-1.77%)
Jun 04, 2015 25.40 25.58 25.06 25.11 225,969 -0.32(-1.26%)
Jun 03, 2015 25.21 25.54 25.21 25.43 432,846 +0.42(+1.69%)
Jun 02, 2015 24.82 25.19 24.68 25.01 2,435,446 +0.37(+1.51%)
Jun 01, 2015 24.84 24.86 24.51 24.64 282,134 -0.06(-0.24%)
May 29, 2015 24.86 24.97 24.61 24.70 205,708 -0.49(-1.93%)
May 28, 2015 25.01 25.18 24.90 25.18 179,352 +0.20(+0.82%)
May 27, 2015 24.62 25.03 24.57 24.98 249,271 +0.16(+0.64%)
May 26, 2015 25.07 25.07 24.73 24.82 127,520 -0.31(-1.24%)
May 22, 2015 25.18 25.13 25.13 25.13 119,220 -0.07(-0.29%)
May 21, 2015 25.14 25.25 25.10 25.21 311,930 +0.18(+0.73%)
May 20, 2015 24.95 25.13 24.88 25.02 91,248 +0.11(+0.44%)
May 19, 2015 24.89 25.00 24.85 24.91 233,367 -0.23(-0.90%)
May 18, 2015 25.11 25.21 25.03 25.14 141,405 -0.11(-0.43%)
May 15, 2015 24.97 25.26 24.85 25.25 464,035 +0.12(+0.49%)
May 14, 2015 25.00 25.13 24.92 25.13 335,546 +0.39(+1.56%)
May 13, 2015 24.91 25.08 24.73 24.74 527,057 +0.20(+0.83%)
May 12, 2015 24.68 24.68 24.52 24.54 82,398 -0.28(-1.14%)
May 11, 2015 24.93 25.05 24.80 24.82 140,189 -0.21(-0.84%)
May 08, 2015 24.67 25.15 24.67 25.03 152,767 +0.53(+2.17%)
May 07, 2015 24.59 24.62 24.41 24.50 144,510 -0.01(-0.06%)
May 06, 2015 24.59 24.68 24.43 24.51 318,738 +0.11(+0.45%)
May 05, 2015 24.59 24.61 24.34 24.41 330,953 -0.44(-1.76%)
May 04, 2015 25.07 25.07 24.81 24.84 648,579 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.